CSOP NVIDIA Daily (-2x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07388  2025-03-24    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-30 0 19.95 19.92 19.95 19.87 19.98 31,330 624,533 19.934 19.95 19.92 19.95 19.87 19.98 31,330 19.934 2.05%
2025-12-29 0 19.55 19.55 - 19.26 19.72 91,760 1,782,403 19.425 19.55 19.55 - 19.26 19.72 91,760 19.425 -0.86%
2025-12-24 0 19.72 19.72 20.98 19.72 21.00 73,730 1,458,400 19.780 19.72 19.72 20.98 19.72 21.00 73,730 19.780 -6.18%
2025-12-23 0 21.02 21.00 - 20.80 21.18 38,350 806,505 21.030 21.02 21.00 - 20.80 21.18 38,350 21.030 -0.47%
2025-12-22 0 21.12 21.10 21.12 20.92 21.20 30,460 641,734 21.068 21.12 21.10 21.12 20.92 21.20 30,460 21.068 -7.04%
2025-12-19 0 22.72 22.66 22.74 22.52 23.16 44,450 1,015,912 22.855 22.72 22.66 22.74 22.52 23.16 44,450 22.855 -4.70%
2025-12-18 0 23.84 23.84 23.88 22.80 24.10 79,790 1,904,412 23.868 23.84 23.84 23.88 22.80 24.10 79,790 23.868 5.67%
2025-12-17 0 22.56 22.44 22.78 22.42 22.82 34,000 765,205 22.506 22.56 22.44 22.78 22.42 22.82 34,000 22.506 -3.42%
2025-12-16 0 23.36 23.24 23.38 23.04 23.48 73,700 1,707,549 23.169 23.36 23.24 23.38 23.04 23.48 73,700 23.169 1.83%
2025-12-15 0 22.94 - 22.94 22.78 23.00 63,370 1,448,760 22.862 22.94 - 22.94 22.78 23.00 63,370 22.862 4.08%
2025-12-12 0 22.04 21.90 22.04 21.78 22.06 24,760 542,322 21.903 22.04 21.90 22.04 21.78 22.06 24,760 21.903 -0.09%
2025-12-11 0 22.06 22.02 22.12 21.64 22.14 47,160 1,035,468 21.956 22.06 22.02 22.12 21.64 22.14 47,160 21.956 6.06%
2025-12-10 0 20.80 20.50 20.90 20.78 21.04 47,210 988,222 20.932 20.80 20.50 20.90 20.78 21.04 47,210 20.932 4.84%
2025-12-09 0 19.84 19.86 21.68 19.75 21.30 87,550 1,740,362 19.878 19.84 19.86 21.68 19.75 21.30 87,550 19.878 -6.85%
2025-12-08 0 21.30 21.28 21.30 20.02 21.58 12,540 267,063 21.297 21.30 21.28 21.30 20.02 21.58 12,540 21.297 1.72%
2025-12-05 0 20.94 20.92 20.94 20.94 21.28 41,570 876,118 21.076 20.94 20.92 20.94 20.94 21.28 41,570 21.076 -4.12%
2025-12-04 0 21.84 21.86 22.04 21.84 22.04 57,490 1,262,644 21.963 21.84 21.86 22.04 21.84 22.04 57,490 21.963 0.92%
2025-12-03 0 21.64 21.62 25.38 21.58 21.80 63,590 1,381,282 21.722 21.64 21.62 25.38 21.58 21.80 63,590 21.722 -2.52%
2025-12-02 0 22.20 22.16 22.20 21.94 22.20 68,690 1,515,855 22.068 22.20 22.16 22.20 21.94 22.20 68,690 22.068 -4.64%
2025-12-01 0 23.28 23.28 23.34 22.60 23.76 142,720 3,343,498 23.427 23.28 23.28 23.34 22.60 23.76 142,720 23.427 6.79%
2025-11-28 0 21.80 21.78 21.80 21.70 21.86 21,790 474,957 21.797 21.80 21.78 21.80 21.70 21.86 21,790 21.797 -1.18%
2025-11-27 0 22.06 22.06 22.10 21.96 22.32 32,240 710,879 22.050 22.06 22.06 22.10 21.96 22.32 32,240 22.050 -1.87%
2025-11-26 0 22.48 22.42 22.48 22.32 23.00 85,420 1,929,665 22.590 22.48 22.42 22.48 22.32 23.00 85,420 22.590 0.27%
2025-11-25 0 22.42 22.42 22.48 22.22 22.48 57,100 1,280,934 22.433 22.42 22.42 22.48 22.22 22.48 57,100 22.433 1.91%
2025-11-24 0 22.00 21.86 22.02 21.78 22.14 191,490 4,206,924 21.969 22.00 21.86 22.02 21.78 22.14 191,490 21.969 -0.72%
2025-11-21 0 22.16 22.12 22.20 19.40 22.20 471,230 10,294,372 21.846 22.16 22.12 22.20 19.40 22.20 471,230 21.846 20.43%
2025-11-20 0 18.40 18.32 18.40 18.30 21.00 336,520 6,268,715 18.628 18.40 18.32 18.40 18.30 21.00 336,520 18.628 -15.52%
2025-11-19 0 21.78 21.78 21.88 21.66 22.26 175,980 3,863,447 21.954 21.78 21.78 21.88 21.66 22.26 175,980 21.954 0.74%
2025-11-18 0 21.62 21.52 21.62 20.80 21.74 106,200 2,262,942 21.308 21.62 21.52 21.62 20.80 21.74 106,200 21.308 8.70%
2025-11-17 0 19.89 19.88 20.80 19.64 20.98 121,270 2,409,671 19.870 19.89 19.88 20.80 19.64 20.98 121,270 19.870 -6.88%
2025-11-14 0 21.36 21.36 21.48 20.86 21.50 168,660 3,574,923 21.196 21.36 21.36 21.48 20.86 21.50 168,660 21.196 9.09%
2025-11-13 0 19.58 19.49 19.59 19.22 19.62 26,880 522,972 19.456 19.58 19.49 19.59 19.22 19.62 26,880 19.456 1.87%
2025-11-12 0 19.22 19.18 19.23 19.12 19.36 57,200 1,097,506 19.187 19.22 19.18 19.23 19.12 19.36 57,200 19.187 2.45%
2025-11-11 0 18.76 18.75 18.90 18.06 18.90 81,270 1,493,752 18.380 18.76 18.75 18.90 18.06 18.90 81,270 18.380 -4.29%
2025-11-10 0 19.60 19.60 19.66 19.50 19.78 95,820 1,885,613 19.679 19.60 19.60 19.66 19.50 19.78 95,820 19.679 -5.41%
2025-11-07 0 20.72 20.74 20.86 20.62 21.20 166,580 3,489,786 20.950 20.72 20.74 20.86 20.62 21.20 166,580 20.950 7.41%
2025-11-06 0 19.29 19.22 19.40 19.03 19.47 69,700 1,337,051 19.183 19.29 19.22 19.40 19.03 19.47 69,700 19.183 -0.21%
2025-11-05 0 19.33 19.34 19.70 18.71 19.95 239,460 4,639,237 19.374 19.33 19.34 19.70 18.71 19.95 239,460 19.374 7.33%
2025-11-04 0 18.01 17.80 18.06 17.40 18.11 75,350 1,345,627 17.858 18.01 17.80 18.06 17.40 18.11 75,350 17.858 -0.50%
2025-11-03 0 18.10 18.09 18.10 17.89 18.10 48,870 879,720 18.001 18.10 18.09 18.10 17.89 18.10 48,870 18.001 2.14%
2025-10-31 0 17.72 17.45 17.76 17.63 17.80 131,330 2,325,766 17.709 17.72 17.45 17.76 17.63 17.80 131,330 17.709 1.55%
2025-10-30 0 17.45 17.45 17.60 16.98 19.50 443,100 7,646,249 17.256 17.45 17.45 17.60 16.98 19.50 443,100 17.256 -15.62%
2025-10-28 0 20.68 20.72 22.00 20.60 20.74 59,100 1,220,224 20.647 20.68 20.72 22.00 20.60 20.74 59,100 20.647 -1.52%
2025-10-27 0 21.00 20.86 21.04 20.86 21.16 103,840 2,179,839 20.992 21.00 20.86 21.04 20.86 21.16 103,840 20.992 -7.49%
2025-10-24 0 22.70 22.64 22.70 22.66 23.00 25,120 571,707 22.759 22.70 22.64 22.70 22.66 23.00 25,120 22.759 -2.66%
2025-10-23 0 23.32 23.10 24.80 23.18 23.32 37,740 878,536 23.279 23.32 23.10 24.80 23.18 23.32 37,740 23.279 1.30%
2025-10-22 0 23.02 23.02 23.20 22.90 23.20 30,840 713,195 23.126 23.02 23.02 23.20 22.90 23.20 30,840 23.126 0.70%
2025-10-21 0 22.86 22.68 24.80 22.50 22.88 12,800 291,182 22.749 22.86 22.68 24.80 22.50 22.88 12,800 22.749 2.51%
2025-10-20 0 22.30 22.28 22.36 22.12 22.48 34,160 761,421 22.290 22.30 22.28 22.36 22.12 22.48 34,160 22.290 -7.01%
2025-10-17 0 23.98 23.98 - 22.92 24.10 93,760 2,212,570 23.598 23.98 23.98 - 22.92 24.10 93,760 23.598 4.72%
2025-10-16 0 22.90 22.48 22.94 22.80 23.22 62,680 1,442,254 23.010 22.90 22.48 22.94 22.80 23.22 62,680 23.010 1.87%
2025-10-15 0 22.48 22.24 22.46 22.42 22.86 64,570 1,467,104 22.721 22.48 22.24 22.46 22.42 22.86 64,570 22.721 1.08%
2025-10-14 0 22.24 22.08 22.30 21.14 22.34 79,810 1,739,239 21.792 22.24 22.08 22.30 21.14 22.34 79,810 21.792 5.50%
2025-10-13 0 21.08 21.02 21.40 21.02 21.84 86,830 1,855,866 21.374 21.08 21.02 21.40 21.02 21.84 86,830 21.374 0.96%
2025-10-10 0 20.88 20.82 - 20.58 20.90 48,450 1,004,596 20.735 20.88 20.82 - 20.58 20.90 48,450 20.735 -1.04%
2025-10-09 0 21.10 20.94 22.00 20.82 22.30 32,480 688,304 21.192 21.10 20.94 22.00 20.82 22.30 32,480 21.192 -5.30%
2025-10-08 0 22.28 22.22 22.28 21.80 22.42 33,990 759,383 22.341 22.28 22.22 22.28 21.80 22.42 33,990 22.341 2.39%
2025-10-06 0 21.76 21.68 21.80 21.66 21.80 10,110 219,572 21.718 21.76 21.68 21.80 21.66 21.80 10,110 21.718 1.59%
2025-10-03 0 21.42 21.42 21.54 21.38 21.88 38,250 823,956 21.541 21.42 21.42 21.54 21.38 21.88 38,250 21.541 -2.19%
2025-10-02 0 21.90 21.86 22.30 21.90 23.10 148,300 3,257,892 21.968 21.90 21.86 22.30 21.90 23.10 148,300 21.968 -7.28%
2025-09-30 0 23.62 23.60 23.62 23.42 23.70 34,440 810,986 23.548 23.62 23.60 23.62 23.42 23.70 34,440 23.548 -2.32%
2025-09-29 0 24.18 24.14 24.20 24.06 24.60 15,240 368,642 24.189 24.18 24.14 24.20 24.06 24.60 15,240 24.189 -2.11%
2025-09-26 0 24.70 24.70 24.72 24.50 24.76 50,090 1,236,277 24.681 24.70 24.70 24.72 24.50 24.76 50,090 24.681 0.24%
2025-09-25 0 24.64 24.62 24.70 24.50 24.68 22,510 553,595 24.593 24.64 24.62 24.70 24.50 24.68 22,510 24.593 2.67%
2025-09-24 0 24.00 23.10 24.00 23.76 24.40 94,880 2,294,145 24.179 24.00 23.10 24.00 23.76 24.40 94,880 24.179 3.00%
2025-09-23 0 23.30 23.26 24.90 23.06 23.52 130,990 3,049,597 23.281 23.30 23.26 24.90 23.06 23.52 130,990 23.281 -8.41%
2025-09-22 0 25.44 25.12 28.80 25.00 25.48 25,180 636,709 25.286 25.44 25.12 28.80 25.00 25.48 25,180 25.286 0.39%
2025-09-19 0 25.34 25.22 26.36 25.06 26.36 81,080 2,041,806 25.183 25.34 25.22 26.36 25.06 26.36 81,080 25.183 -3.94%
2025-09-18 0 26.38 26.38 26.44 25.42 26.58 101,760 2,686,501 26.400 26.38 26.38 26.44 25.42 26.58 101,760 26.400 3.78%
2025-09-17 0 25.42 25.38 25.42 25.38 25.54 60,730 1,545,272 25.445 25.42 25.38 25.42 25.38 25.54 60,730 25.445 1.84%
2025-09-16 0 24.96 24.84 - 24.72 24.96 80,120 1,990,886 24.849 24.96 24.84 - 24.72 24.96 80,120 24.849 0.65%
2025-09-15 0 24.80 24.74 24.80 24.64 24.82 20,140 499,014 24.777 24.80 24.74 24.80 24.64 24.82 20,140 24.777 -0.64%
2025-09-12 0 24.96 24.94 25.10 24.80 25.12 16,350 407,469 24.922 24.96 24.94 25.10 24.80 25.12 16,350 24.922 0.48%
2025-09-11 0 24.84 24.80 24.86 24.70 25.00 49,970 1,240,786 24.831 24.84 24.80 24.86 24.70 25.00 49,970 24.831 -5.19%
2025-09-10 0 26.20 26.22 27.50 25.78 27.20 43,180 1,125,649 26.069 26.20 26.22 27.50 25.78 27.20 43,180 26.069 -5.00%
2025-09-09 0 27.58 27.52 27.60 27.52 28.20 58,860 1,629,138 27.678 27.58 27.52 27.60 27.52 28.20 58,860 27.678 -1.85%
2025-09-08 0 28.10 28.10 28.16 28.00 28.58 70,750 2,001,115 28.284 28.10 28.10 28.16 28.00 28.58 70,750 28.284 4.15%
2025-09-05 0 26.98 26.98 27.10 26.86 27.18 80,150 2,156,918 26.911 26.98 26.98 27.10 26.86 27.18 80,150 26.911 -0.59%
2025-09-04 0 27.14 26.88 28.00 26.94 27.14 49,430 1,336,467 27.038 27.14 26.88 28.00 26.94 27.14 49,430 27.038 -0.44%
2025-09-03 0 27.26 27.00 27.22 27.10 27.60 140,660 3,850,251 27.373 27.26 27.00 27.22 27.10 27.60 140,660 27.373 1.41%
2025-09-02 0 26.88 26.80 26.88 26.22 26.80 36,020 953,355 26.467 26.88 26.80 26.88 26.22 26.80 36,020 26.467 2.60%
2025-09-01 0 26.20 26.20 26.30 25.42 26.30 71,040 1,850,779 26.053 26.20 26.20 26.30 25.42 26.30 71,040 26.053 5.65%
2025-08-29 0 24.80 24.58 26.88 24.40 24.80 36,860 904,191 24.530 24.80 24.58 26.88 24.40 24.80 36,860 24.530 -0.96%
2025-08-28 0 25.04 25.04 25.14 24.98 25.46 105,940 2,678,100 25.279 25.04 25.04 25.14 24.98 25.46 105,940 25.279 4.68%
2025-08-27 0 23.92 23.90 28.00 23.64 24.00 67,200 1,601,041 23.825 23.92 23.90 28.00 23.64 24.00 67,200 23.825 -2.69%
2025-08-26 0 24.58 24.50 24.58 24.34 25.02 45,360 1,112,636 24.529 24.58 24.50 24.58 24.34 25.02 45,360 24.529 -1.76%
2025-08-25 0 25.02 25.00 25.02 24.66 25.02 89,130 2,210,668 24.803 25.02 25.00 25.02 24.66 25.02 89,130 24.803 -6.92%
2025-08-22 0 26.88 26.78 26.88 26.08 27.10 116,550 3,130,769 26.862 26.88 26.78 26.88 26.08 27.10 116,550 26.862 4.02%
2025-08-21 0 25.84 25.78 25.98 25.72 26.02 71,040 1,837,849 25.871 25.84 25.78 25.98 25.72 26.02 71,040 25.871 -0.46%
2025-08-20 0 25.96 25.92 26.16 25.30 26.34 152,270 3,966,576 26.050 25.96 25.92 26.16 25.30 26.34 152,270 26.050 7.63%
2025-08-19 0 24.12 24.04 24.44 24.02 24.64 19,110 462,113 24.182 24.12 24.04 24.44 24.02 24.64 19,110 24.182 -2.11%
2025-08-18 0 24.64 24.64 24.90 24.40 24.64 36,020 884,637 24.560 24.64 24.64 24.90 24.40 24.64 36,020 24.560 1.65%
2025-08-15 0 24.24 24.18 24.30 24.16 24.34 92,080 2,230,261 24.221 24.24 24.18 24.30 24.16 24.34 92,080 24.221 -0.90%
2025-08-14 0 24.46 24.40 24.50 24.34 24.46 16,150 394,067 24.400 24.46 24.40 24.50 24.34 24.46 16,150 24.400 2.26%
2025-08-13 0 23.92 23.92 24.04 23.90 24.08 34,550 830,440 24.036 23.92 23.92 24.04 23.90 24.08 34,550 24.036 -1.97%
2025-08-12 0 24.40 24.40 24.50 24.12 24.54 33,700 820,010 24.333 24.40 24.40 24.50 24.12 24.54 33,700 24.333 -0.16%
2025-08-11 0 24.44 24.36 24.46 23.88 24.44 42,680 1,028,777 24.104 24.44 24.36 24.46 23.88 24.44 42,680 24.104 -0.08%
2025-08-08 0 24.46 24.42 26.80 24.32 24.48 40,730 993,449 24.391 24.46 24.42 26.80 24.32 24.48 40,730 24.391 -0.65%
2025-08-07 0 24.62 24.62 25.40 24.40 25.26 60,730 1,494,284 24.605 24.62 24.62 25.40 24.40 25.26 60,730 24.605 -2.53%
2025-08-06 0 25.26 25.14 25.26 25.26 25.64 60,670 1,543,438 25.440 25.26 25.14 25.26 25.26 25.64 60,670 25.440 2.35%
2025-08-05 0 24.68 24.64 24.68 24.42 24.90 109,950 2,701,348 24.569 24.68 24.64 24.68 24.42 24.90 109,950 24.569 -6.16%
2025-08-04 0 26.30 26.30 26.34 26.24 26.70 82,150 2,173,652 26.460 26.30 26.30 26.34 26.24 26.70 82,150 26.460 -0.90%
2025-08-01 0 26.54 26.60 26.68 25.34 26.60 308,750 7,920,007 25.652 26.54 26.60 26.68 25.34 26.60 308,750 25.652 9.13%
2025-07-31 0 24.32 24.16 24.32 23.50 25.60 458,270 10,977,305 23.954 24.32 24.16 24.32 23.50 25.60 458,270 23.954 -6.32%
2025-07-30 0 25.96 25.94 26.10 25.26 26.10 65,280 1,692,683 25.930 25.96 25.94 26.10 25.26 26.10 65,280 25.930 2.77%
2025-07-29 0 25.26 25.22 25.80 25.22 25.84 66,280 1,690,724 25.509 25.26 25.22 25.80 25.22 25.84 66,280 25.509 -5.04%
2025-07-28 0 26.60 26.56 26.60 26.50 26.80 60,460 1,613,176 26.682 26.60 26.56 26.60 26.50 26.80 60,460 26.682 -1.85%
2025-07-25 0 27.10 27.06 27.12 26.76 27.10 55,800 1,498,649 26.858 27.10 27.06 27.12 26.76 27.10 55,800 26.858 -0.59%
2025-07-24 0 27.26 27.22 27.66 26.84 28.38 34,330 929,317 27.070 27.26 27.22 27.66 26.84 28.38 34,330 27.070 -4.69%
2025-07-23 0 28.60 28.60 28.74 28.52 28.74 42,640 1,221,989 28.658 28.60 28.60 28.74 28.52 28.74 42,640 28.658 3.32%
2025-07-22 0 27.68 27.68 27.72 27.50 27.74 46,960 1,299,200 27.666 27.68 27.68 27.72 27.50 27.74 46,960 27.666 0.73%
2025-07-21 0 27.48 27.22 27.48 27.04 27.48 25,160 683,629 27.171 27.48 27.22 27.48 27.04 27.48 25,160 27.171 1.78%
2025-07-18 0 27.00 27.02 27.36 26.68 27.08 44,030 1,186,192 26.941 27.00 27.02 27.36 26.68 27.08 44,030 26.941 -1.32%
2025-07-17 0 27.36 27.38 27.76 27.20 28.28 72,940 2,002,788 27.458 27.36 27.38 27.76 27.20 28.28 72,940 27.458 -3.25%
2025-07-16 0 28.28 28.28 28.30 27.80 28.30 50,350 1,411,225 28.028 28.28 28.28 28.30 27.80 28.30 50,350 28.028 0.78%
2025-07-15 0 28.06 28.00 28.06 27.72 30.28 217,730 6,166,532 28.322 28.06 28.00 28.06 27.72 30.28 217,730 28.322 -6.78%
2025-07-14 0 30.10 30.14 30.70 29.70 30.86 21,800 650,728 29.850 30.10 30.14 30.70 29.70 30.86 21,800 29.850 -2.46%
2025-07-11 0 30.86 30.82 32.40 30.60 30.88 74,380 2,282,853 30.692 30.86 30.82 32.40 30.60 30.88 74,380 30.692 0.72%
2025-07-10 0 30.64 30.64 31.10 30.62 31.00 73,340 2,255,916 30.760 30.64 30.64 31.10 30.62 31.00 73,340 30.760 -4.19%
2025-07-09 0 31.98 31.86 32.68 31.68 32.30 35,580 1,133,618 31.861 31.98 31.86 32.68 31.68 32.30 35,580 31.861 -1.17%
2025-07-08 0 32.36 32.30 32.54 32.32 32.56 14,220 461,485 32.453 32.36 32.30 32.54 32.32 32.56 14,220 32.453 -0.55%
2025-07-07 0 32.54 32.48 34.10 32.40 32.86 81,390 2,654,221 32.611 32.54 32.48 34.10 32.40 32.86 81,390 32.611 -1.33%
2025-07-04 0 32.98 32.98 - 32.00 32.98 29,250 956,903 32.715 32.98 32.98 - 32.00 32.98 29,250 32.715 -0.06%
2025-07-03 0 33.00 33.04 33.10 32.86 34.00 18,760 619,581 33.027 33.00 33.04 33.10 32.86 34.00 18,760 33.027 -5.17%
2025-07-02 0 34.80 34.74 34.80 34.42 34.86 29,670 1,030,279 34.725 34.80 34.74 34.80 34.42 34.86 29,670 34.725 7.21%
2025-06-30 0 32.46 32.50 37.30 32.18 33.92 19,740 641,234 32.484 32.46 32.50 37.30 32.18 33.92 19,740 32.484 -4.30%
2025-06-27 0 33.92 33.88 34.08 33.90 34.08 67,140 2,283,127 34.005 33.92 33.88 34.08 33.90 34.08 67,140 34.005 0.12%
2025-06-26 0 33.88 33.92 37.74 33.74 37.74 112,290 3,822,410 34.041 33.88 33.92 37.74 33.74 37.74 112,290 34.041 -10.98%
2025-06-25 0 38.06 37.80 38.06 37.70 38.08 19,850 752,090 37.889 38.06 37.80 38.06 37.70 38.08 19,850 37.889 -2.06%
2025-06-24 0 38.86 38.86 38.96 38.54 39.10 19,270 747,886 38.811 38.86 38.86 38.96 38.54 39.10 19,270 38.811 -3.09%
2025-06-23 0 40.10 39.00 40.56 40.06 40.96 12,880 521,400 40.481 40.10 39.00 40.56 40.06 40.96 12,880 40.481 2.04%
2025-06-20 0 39.30 39.28 - 39.24 39.68 6,510 255,896 39.308 39.30 39.28 - 39.24 39.68 6,510 39.308 -1.01%
2025-06-19 0 39.70 39.50 39.78 39.16 39.78 5,360 211,531 39.465 39.70 39.50 39.78 39.16 39.78 5,360 39.465 0.20%
2025-06-18 0 39.62 39.62 39.64 39.62 39.86 16,100 639,638 39.729 39.62 39.62 39.64 39.62 39.86 16,100 39.729 -0.85%
2025-06-17 0 39.96 39.68 39.96 39.60 39.98 18,330 728,510 39.744 39.96 39.68 39.96 39.60 39.98 18,330 39.744 -0.55%
2025-06-16 0 40.18 40.18 40.66 40.18 40.88 53,980 2,196,185 40.685 40.18 40.18 40.66 40.18 40.88 53,980 40.685 -1.71%
2025-06-13 0 40.88 40.88 41.12 40.70 42.00 64,650 2,659,292 41.134 40.88 40.88 41.12 40.70 42.00 64,650 41.134 -0.92%
2025-06-12 0 41.26 41.10 41.26 40.80 41.30 21,870 897,435 41.035 41.26 41.10 41.26 40.80 41.30 21,870 41.035 2.94%
2025-06-11 0 40.08 40.04 40.18 40.04 40.24 10,040 402,699 40.109 40.08 40.04 40.18 40.04 40.24 10,040 40.109 -2.15%
2025-06-10 0 40.96 40.80 - 39.98 41.02 31,900 1,294,486 40.579 40.96 40.80 - 39.98 41.02 31,900 40.579 0.39%
2025-06-09 0 40.80 40.80 40.90 40.80 41.12 45,830 1,875,939 40.933 40.80 40.80 40.90 40.80 41.12 45,830 40.933 -3.04%
2025-06-06 0 42.08 42.06 42.08 41.12 42.76 23,860 1,013,799 42.489 42.08 42.06 42.08 41.12 42.76 23,860 42.489 2.33%
2025-06-05 0 41.12 41.00 41.12 41.12 41.64 7,580 314,203 41.452 41.12 41.00 41.12 41.12 41.64 7,580 41.452 0.00%
2025-06-04 0 41.12 41.12 41.38 41.12 44.26 39,500 1,633,548 41.356 41.12 41.12 41.38 41.12 44.26 39,500 41.356 -7.09%
2025-06-03 0 44.26 44.10 44.26 43.86 44.26 14,720 647,549 43.991 44.26 44.10 44.26 43.86 44.26 14,720 43.991 -5.43%
2025-06-02 0 46.80 46.52 46.88 44.40 46.80 26,790 1,242,378 46.375 46.80 46.52 46.88 44.40 46.80 26,790 46.375 6.90%
2025-05-30 0 43.78 43.50 43.90 43.60 44.08 44,850 1,966,834 43.854 43.78 43.50 43.90 43.60 44.08 44,850 43.854 7.20%
2025-05-29 0 40.84 40.82 40.84 40.80 41.48 135,080 5,543,009 41.035 40.84 40.82 40.84 40.80 41.48 135,080 41.035 -9.73%
2025-05-28 0 45.24 45.18 - 44.70 45.32 28,230 1,269,096 44.956 45.24 45.18 - 44.70 45.32 28,230 44.956 -1.87%
2025-05-27 0 46.10 - 46.90 45.84 46.96 61,780 2,858,524 46.269 46.10 - 46.90 45.84 46.96 61,780 46.269 -1.83%
2025-05-26 0 46.96 46.50 47.18 46.60 47.32 25,710 1,209,997 47.063 46.96 46.50 47.18 46.60 47.32 25,710 47.063 -0.76%
2025-05-23 0 47.32 47.30 47.70 47.12 47.96 13,660 647,381 47.392 47.32 47.30 47.70 47.12 47.96 13,660 47.392 -2.03%
2025-05-22 0 48.30 48.20 48.40 47.98 48.42 52,080 2,508,164 48.160 48.30 48.20 48.40 47.98 48.42 52,080 48.160 2.24%
2025-05-21 0 47.24 47.02 47.48 46.50 47.24 47,490 2,225,254 46.857 47.24 47.02 47.48 46.50 47.24 47,490 46.857 2.43%
2025-05-20 0 46.12 45.96 46.42 45.82 46.40 29,880 1,376,913 46.081 46.12 45.96 46.42 45.82 46.40 29,880 46.081 -3.84%
2025-05-19 0 47.96 47.96 49.48 47.30 47.98 20,120 960,053 47.716 47.96 47.96 49.48 47.30 47.98 20,120 47.716 4.72%
2025-05-16 0 45.80 45.70 46.46 45.70 47.00 10,770 494,706 45.934 45.80 45.70 46.46 45.70 47.00 10,770 45.934 -2.09%
2025-05-15 0 46.78 46.78 47.00 45.16 46.78 31,050 1,417,822 45.663 46.78 46.78 47.00 45.16 46.78 31,050 45.663 -2.30%
2025-05-14 0 47.88 47.80 47.90 47.30 48.18 34,820 1,663,420 47.772 47.88 47.80 47.90 47.30 48.18 34,820 47.772 -15.64%
2025-05-13 0 56.76 56.68 - 56.08 56.76 31,610 1,787,240 56.540 56.76 56.68 - 56.08 56.76 31,610 56.540 0.04%
2025-05-12 0 56.74 55.92 57.02 55.94 59.38 41,240 2,398,551 58.161 56.74 55.92 57.02 55.94 59.38 41,240 58.161 -6.98%
2025-05-09 0 61.00 - 61.50 60.66 61.92 28,900 1,778,253 61.531 61.00 - 61.50 60.66 61.92 28,900 61.531 3.15%
2025-05-08 0 59.14 59.20 60.00 58.60 63.50 41,040 2,454,672 59.812 59.14 59.20 60.00 58.60 63.50 41,040 59.812 -9.65%
2025-05-07 0 65.46 65.92 66.64 64.48 66.72 16,040 1,043,011 65.026 65.46 65.92 66.64 64.48 66.72 16,040 65.026 -1.77%
2025-05-06 0 66.64 66.74 - 66.02 67.00 32,500 2,156,729 66.361 66.64 66.74 - 66.02 67.00 32,500 66.361 -1.65%
2025-05-02 0 67.76 67.78 74.18 66.88 70.00 41,120 2,766,289 67.274 67.76 67.78 74.18 66.88 70.00 41,120 67.274 -8.65%
2025-04-30 0 74.18 73.90 74.60 72.20 74.64 22,770 1,691,239 74.275 74.18 73.90 74.60 72.20 74.64 22,770 74.275 2.74%
2025-04-29 0 72.20 71.50 72.20 71.48 72.20 20,710 1,488,884 71.892 72.20 71.50 72.20 71.48 72.20 20,710 71.892 2.30%
2025-04-28 0 70.58 70.58 81.10 70.00 71.62 26,440 1,877,734 71.019 70.58 70.58 81.10 70.00 71.62 26,440 71.019 -4.72%
2025-04-25 0 74.08 74.00 74.30 73.00 83.82 46,900 3,483,706 74.279 74.08 74.00 74.30 73.00 83.82 46,900 74.279 -11.62%
2025-04-24 0 83.82 84.00 92.20 81.34 83.86 19,240 1,597,003 83.004 83.82 84.00 92.20 81.34 83.86 19,240 83.004 2.97%
2025-04-23 0 81.40 81.24 81.40 81.24 86.68 45,940 3,759,358 81.832 81.40 81.24 81.40 81.24 86.68 45,940 81.832 -8.87%
2025-04-22 0 89.32 89.30 89.32 77.96 92.24 115,110 10,439,211 90.689 89.32 89.30 89.32 77.96 92.24 115,110 90.689 14.75%
2025-04-17 0 77.84 77.68 78.00 77.24 82.10 54,020 4,286,849 79.357 77.84 77.68 78.00 77.24 82.10 54,020 79.357 -2.58%
2025-04-16 0 79.90 79.90 81.00 78.62 82.00 99,990 7,993,755 79.946 79.90 79.90 81.00 78.62 82.00 99,990 79.946 11.81%
2025-04-15 0 71.46 71.46 72.00 68.50 73.84 43,460 3,176,860 73.098 71.46 71.46 72.00 68.50 73.84 43,460 73.098 6.50%
2025-04-14 0 67.10 67.20 68.50 67.00 68.40 65,690 4,450,215 67.746 67.10 67.20 68.50 67.00 68.40 65,690 67.746 -10.25%
2025-04-11 0 74.76 73.82 76.00 73.28 80.20 77,730 6,001,247 77.206 74.76 73.82 76.00 73.28 80.20 77,730 77.206 2.58%
2025-04-10 0 72.88 72.90 75.00 68.80 99.10 92,410 6,631,801 71.765 72.88 72.90 75.00 68.80 99.10 92,410 71.765 -30.12%
2025-04-09 0 104.3 102.8 104.0 102.1 116.5 78,870 8,754,134 110.99 104.3 102.8 104.0 102.1 116.4 78,870 110.99 3.47%
2025-04-08 0 100.8 100.2 100.8 99.48 120.0 63,940 6,584,279 102.98 100.8 100.2 100.8 99.48 120.0 63,940 102.98 -23.84%
2025-04-07 0 132.4 133.0 133.3 105.0 137.9 141,540 18,320,121 129.43 132.4 133.0 133.3 104.9 137.9 141,540 129.43 40.05%
2025-04-03 0 94.50 94.64 94.70 93.90 95.54 36,580 3,460,018 94.588 94.50 94.64 94.70 93.90 95.54 36,580 94.588 5.66%
2025-04-02 0 89.44 89.44 94.70 86.88 89.44 10,630 942,178 88.634 89.44 89.44 94.70 86.88 89.44 10,630 88.634 -1.99%
2025-04-01 0 91.26 91.26 91.66 90.30 92.48 29,490 2,702,491 91.641 91.26 91.26 91.66 90.30 92.48 29,490 91.641 -2.14%
2025-03-31 0 93.26 92.70 94.00 91.74 94.38 52,220 4,867,598 93.213 93.26 92.70 94.00 91.74 94.38 52,220 93.213 7.82%
2025-03-28 0 86.50 86.24 87.50 85.00 86.50 76,490 6,541,603 85.522 86.50 86.24 87.50 85.00 86.50 76,490 85.522 1.55%
2025-03-27 0 85.18 85.02 - 83.98 85.18 44,070 3,725,398 84.534 85.18 85.02 - 83.98 85.18 44,070 84.534 14.40%
2025-03-26 0 74.46 74.24 75.64 74.24 74.90 13,400 1,000,946 74.697 74.46 74.24 75.64 74.24 74.90 13,400 74.697 1.33%
2025-03-25 0 73.48 - 75.00 72.66 74.00 18,560 1,368,189 73.717 73.48 - 75.00 72.66 74.00 18,560 73.717 -2.70%
2025-03-24 0 75.52 75.48 75.52 75.46 76.34 18,030 1,370,897 76.034 75.52 75.48 75.52 75.46 76.34 18,030 76.034

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top